UK markets open in 4 hours 31 minutes
NIKKEI 225
39,727.00 +385.46 (+0.98%) HANG SENG
17,825.28 +108.81 (+0.61%) CRUDE OIL
82.18 +0.44 (+0.54%) GOLD FUTURES
2,331.60 -5.00 (-0.21%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,906.80 +690.54 (+1.43%)
Capital One Financial Corporation (COF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628C00130000 | 2024-06-26 3:52PM EDT | 130.00 | 7.22 | 3.10 | 4.50 | 0.00 | - | 50 | 50 | 65.92% |
| COF240628C00131000 | 2024-06-26 3:52PM EDT | 131.00 | 6.27 | 2.60 | 3.50 | 0.00 | - | 50 | 50 | 55.37% |
| COF240628C00133000 | 2024-06-27 3:56PM EDT | 133.00 | 1.54 | 1.40 | 1.65 | -0.21 | -12.00% | 18 | 5 | 37.89% |
| COF240628C00134000 | 2024-06-27 3:23PM EDT | 134.00 | 0.86 | 0.90 | 0.95 | -2.43 | -73.86% | 52 | 15 | 33.40% |
| COF240628C00135000 | 2024-06-27 12:17PM EDT | 135.00 | 0.45 | 0.45 | 0.60 | -1.60 | -78.05% | 101 | 124 | 36.04% |
| COF240628C00136000 | 2024-06-27 3:29PM EDT | 136.00 | 0.30 | 0.20 | 0.60 | -1.53 | -83.61% | 8 | 394 | 48.44% |
| COF240628C00137000 | 2024-06-27 1:34PM EDT | 137.00 | 0.12 | 0.10 | 0.20 | -1.11 | -90.24% | 29 | 58 | 39.06% |
| COF240628C00138000 | 2024-06-27 2:17PM EDT | 138.00 | 0.05 | 0.05 | 0.15 | -0.30 | -85.71% | 32 | 114 | 43.75% |
| COF240628C00139000 | 2024-06-27 1:37PM EDT | 139.00 | 0.05 | 0.00 | 0.20 | -0.37 | -88.10% | 43 | 284 | 55.57% |
| COF240628C00140000 | 2024-06-27 10:02AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 103 | 53.71% |
| COF240628C00141000 | 2024-06-26 9:31AM EDT | 141.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 86 | 70.70% |
| COF240628C00142000 | 2024-06-26 10:11AM EDT | 142.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 360 | 52.73% |
| COF240628C00143000 | 2024-06-25 11:37AM EDT | 143.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 5 | 73 | 82.42% |
| COF240628C00144000 | 2024-06-26 10:20AM EDT | 144.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 319 | 336 | 86.33% |
| COF240628C00145000 | 2024-06-27 1:06PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 35 | 68.75% |
| COF240628C00146000 | 2024-06-24 3:39PM EDT | 146.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 4 | 322 | 99.22% |
| COF240628C00147000 | 2024-06-21 10:55AM EDT | 147.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 4 | 48 | 105.27% |
| COF240628C00148000 | 2024-06-24 10:21AM EDT | 148.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 1,764 | 98.44% |
| COF240628C00149000 | 2024-06-03 2:30PM EDT | 149.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 103.91% |
| COF240628C00150000 | 2024-06-26 10:08AM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 419 | 464 | 109.38% |
| COF240628C00152500 | 2024-06-25 11:11AM EDT | 152.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 59 | 64 | 141.60% |
| COF240628C00155000 | 2024-06-24 9:34AM EDT | 155.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 149 | 158 | 155.86% |
| COF240628C00157500 | 2024-06-24 10:08AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 139.06% |
| COF240628C00160000 | 2024-06-24 10:31AM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 210 | 211 | 159.38% |
| COF240628C00162500 | 2024-06-18 3:07PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 50.00% |
| COF240628C00165000 | 2024-06-20 11:33AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 118 | 159.38% |
| COF240628C00167500 | 2024-06-18 3:07PM EDT | 167.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 168.75% |
| COF240628C00170000 | 2024-06-17 10:25AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 93 | 178.13% |
| COF240628C00175000 | 2024-06-17 11:08AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 198.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240628P00105000 | 2024-06-13 12:54PM EDT | 105.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 903 | 922 | 204.69% |
| COF240628P00110000 | 2024-06-21 9:42AM EDT | 110.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 87 | 156.25% |
| COF240628P00115000 | 2024-06-25 9:37AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 586 | 124.22% |
| COF240628P00120000 | 2024-06-26 12:22PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 180 | 103.13% |
| COF240628P00123000 | 2024-06-21 10:39AM EDT | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 82.81% |
| COF240628P00125000 | 2024-06-27 2:58PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 106 | 69.53% |
| COF240628P00126000 | 2024-06-27 2:54PM EDT | 126.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 28 | 5 | 77.93% |
| COF240628P00127000 | 2024-06-27 10:32AM EDT | 127.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 54 | 15 | 69.92% |
| COF240628P00128000 | 2024-06-27 10:28AM EDT | 128.00 | 0.05 | 0.00 | 0.45 | -0.06 | -54.55% | 220 | 103 | 68.75% |
| COF240628P00129000 | 2024-06-27 2:56PM EDT | 129.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 60.16% |
| COF240628P00130000 | 2024-06-27 3:08PM EDT | 130.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 91 | 41.21% |
| COF240628P00131000 | 2024-06-27 1:50PM EDT | 131.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 23 | 65 | 37.01% |
| COF240628P00132000 | 2024-06-27 3:33PM EDT | 132.00 | 0.26 | 0.15 | 0.30 | -0.09 | -25.71% | 15 | 106 | 36.23% |
| COF240628P00133000 | 2024-06-27 3:08PM EDT | 133.00 | 0.69 | 0.40 | 0.55 | +0.24 | +53.33% | 22 | 106 | 35.16% |
| COF240628P00134000 | 2024-06-27 3:36PM EDT | 134.00 | 1.00 | 0.75 | 0.90 | +0.53 | +112.77% | 1,250 | 122 | 32.72% |
| COF240628P00135000 | 2024-06-27 1:05PM EDT | 135.00 | 1.65 | 1.35 | 1.50 | +0.95 | +135.71% | 30 | 204 | 33.30% |
| COF240628P00136000 | 2024-06-27 3:23PM EDT | 136.00 | 2.45 | 0.75 | 2.45 | +1.45 | +145.00% | 1,056 | 1,529 | 43.26% |
| COF240628P00137000 | 2024-06-27 11:25AM EDT | 137.00 | 3.60 | 2.05 | 3.60 | +2.19 | +155.32% | 1 | 108 | 60.89% |
| COF240628P00138000 | 2024-06-27 12:46PM EDT | 138.00 | 4.50 | 3.70 | 5.50 | +1.18 | +35.54% | 35 | 494 | 71.29% |
| COF240628P00139000 | 2024-06-27 1:26PM EDT | 139.00 | 5.27 | 3.30 | 6.50 | +1.44 | +37.60% | 25 | 26 | 121.48% |
| COF240628P00140000 | 2024-06-27 3:03PM EDT | 140.00 | 6.53 | 4.00 | 6.70 | +2.63 | +67.44% | 4 | 25 | 95.80% |
| COF240628P00141000 | 2024-06-24 3:00PM EDT | 141.00 | 2.98 | 5.00 | 8.90 | 0.00 | - | 4 | 2 | 160.25% |
| COF240628P00142000 | 2024-06-24 12:28PM EDT | 142.00 | 3.76 | 6.30 | 9.80 | 0.00 | - | 2 | 1 | 64.06% |
| COF240628P00143000 | 2024-06-17 11:17AM EDT | 143.00 | 7.60 | 7.00 | 11.10 | 0.00 | - | 10 | 0 | 70.31% |
| COF240628P00144000 | 2024-06-27 2:47PM EDT | 144.00 | 10.70 | 8.00 | 11.40 | +0.69 | +6.89% | 2 | 2 | 168.16% |
| COF240628P00145000 | 2024-06-27 2:36PM EDT | 145.00 | 10.00 | 9.20 | 12.90 | +3.40 | +51.52% | 10 | 6 | 82.42% |
| COF240628P00150000 | 2024-06-14 1:48PM EDT | 150.00 | 16.50 | 14.20 | 17.90 | 0.00 | - | 6 | 0 | 110.55% |
© 2024 Yahoo. All rights reserved.